ATH:ELSTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.52	2.55	2.45	2.53	2.53	-0.78%	13,059
Feb 5, 2026	2.62	2.64	2.54	2.55	2.55	-1.16%	7,533
Feb 4, 2026	2.57	2.61	2.53	2.58	2.58	-0.39%	26,262
Feb 3, 2026	2.55	2.65	2.54	2.59	2.59	3.60%	95,076
Feb 2, 2026	2.40	2.50	2.40	2.50	2.50	3.73%	18,542
Jan 30, 2026	2.44	2.44	2.40	2.41	2.41	-0.82%	3,328
Jan 29, 2026	2.45	2.47	2.40	2.43	2.43	-0.41%	42,134
Jan 28, 2026	2.47	2.47	2.36	2.44	2.44	-0.41%	6,802
Jan 27, 2026	2.47	2.47	2.38	2.45	2.45	0.41%	5,398
Jan 26, 2026	2.41	2.46	2.40	2.44	2.44	-	4,178
Jan 23, 2026	2.44	2.44	2.44	2.44	2.44	0.41%	30
Jan 22, 2026	2.40	2.45	2.40	2.43	2.43	1.25%	4,880
Jan 21, 2026	2.35	2.40	2.35	2.40	2.40	0.84%	3,630
Jan 20, 2026	2.37	2.39	2.33	2.38	2.38	-0.42%	11,387
Jan 19, 2026	2.44	2.44	2.37	2.39	2.39	-1.65%	13,037
Jan 16, 2026	2.43	2.45	2.40	2.43	2.43	-2.41%	18,493
Jan 15, 2026	2.45	2.49	2.45	2.49	2.49	0.40%	2,710
Jan 14, 2026	2.49	2.49	2.43	2.48	2.48	-0.40%	6,453
Jan 13, 2026	2.50	2.50	2.45	2.49	2.49	-0.80%	1,257
Jan 12, 2026	2.47	2.56	2.47	2.51	2.51	-1.18%	11,518
Jan 9, 2026	2.50	2.54	2.48	2.54	2.54	0.79%	7,996
Jan 8, 2026	2.45	2.57	2.45	2.52	2.52	1.61%	35,420
Jan 7, 2026	2.46	2.50	2.41	2.48	2.48	0.81%	29,010
Jan 5, 2026	2.46	2.50	2.45	2.46	2.46	-	9,143
Jan 2, 2026	2.44	2.48	2.44	2.46	2.46	0.82%	6,399
Dec 31, 2025	2.43	2.47	2.42	2.44	2.44	0.41%	2,679
Dec 30, 2025	2.46	2.48	2.37	2.43	2.43	0.41%	5,174
Dec 29, 2025	2.47	2.47	2.40	2.42	2.42	-2.02%	7,386
Dec 23, 2025	2.44	2.49	2.41	2.47	2.47	-	16,843
Dec 22, 2025	2.43	2.47	2.43	2.47	2.47	1.23%	1,670
Dec 19, 2025	2.47	2.48	2.41	2.44	2.44	-	2,687
Dec 18, 2025	2.46	2.46	2.42	2.44	2.44	-	4,706
Dec 17, 2025	2.42	2.46	2.40	2.44	2.44	0.83%	4,385
Dec 16, 2025	2.42	2.43	2.36	2.42	2.42	-0.41%	5,160
Dec 15, 2025	2.43	2.45	2.38	2.43	2.43	1.25%	1,684
Dec 12, 2025	2.36	2.42	2.36	2.40	2.40	1.69%	4,813
Dec 11, 2025	2.38	2.39	2.36	2.36	2.36	-0.42%	4,238
Dec 10, 2025	2.36	2.38	2.35	2.37	2.37	0.42%	5,465
Dec 9, 2025	2.38	2.38	2.33	2.36	2.36	-0.84%	13,424
Dec 8, 2025	2.42	2.42	2.35	2.38	2.38	-0.83%	9,985
Dec 5, 2025	2.41	2.42	2.38	2.40	2.40	-	6,264
Dec 4, 2025	2.41	2.43	2.39	2.40	2.40	-1.64%	5,192
Dec 3, 2025	2.44	2.45	2.44	2.44	2.44	-0.41%	2,011
Dec 2, 2025	2.47	2.47	2.40	2.45	2.45	0.41%	4,594
Dec 1, 2025	2.39	2.46	2.39	2.44	2.44	0.41%	3,146
Nov 28, 2025	2.42	2.48	2.42	2.43	2.43	-0.41%	10,859
Nov 27, 2025	2.37	2.45	2.37	2.44	2.44	2.95%	1,486
Nov 26, 2025	2.42	2.45	2.37	2.37	2.37	-2.07%	14,361
Nov 25, 2025	2.46	2.46	2.41	2.42	2.42	-0.41%	5,056
Nov 24, 2025	2.47	2.47	2.39	2.43	2.43	-	3,073